Gentrack Group Limited (GTK) Price History
Daily open, high, low, close and volume for Gentrack Group Limited (GTK) from 2025-10-15 to 2026-10-15, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-15 | NZD 4.18 | NZD 4.18 | NZD 4.09 | NZD 4.12 | 650 |
| 2026-10-14 | NZD 4.13 | NZD 4.18 | NZD 4.05 | NZD 4.18 | 9,619 |
| 2026-10-13 | NZD 4.17 | NZD 4.17 | NZD 4.09 | NZD 4.13 | 4,476 |
| 2026-10-12 | NZD 4.11 | NZD 4.17 | NZD 4.06 | NZD 4.16 | 24,038 |
| 2026-10-09 | NZD 4.04 | NZD 4.12 | NZD 4.03 | NZD 4.12 | 9,218 |
| 2026-10-08 | NZD 4.15 | NZD 4.15 | NZD 3.99 | NZD 4.03 | 15,428 |
| 2026-10-07 | NZD 3.88 | NZD 4.15 | NZD 3.88 | NZD 4.15 | 35,806 |
| 2026-10-06 | NZD 3.67 | NZD 3.92 | NZD 3.67 | NZD 3.88 | 66,042 |
| 2026-10-05 | NZD 3.64 | NZD 3.66 | NZD 3.61 | NZD 3.66 | 7,079 |
| 2026-10-02 | NZD 3.65 | NZD 3.70 | NZD 3.64 | NZD 3.66 | 19,599 |
| 2026-10-01 | NZD 3.75 | NZD 3.75 | NZD 3.62 | NZD 3.66 | 19,494 |
| 2026-09-30 | NZD 3.75 | NZD 3.75 | NZD 3.67 | NZD 3.75 | 11,112 |
| 2026-09-29 | NZD 3.70 | NZD 3.77 | NZD 3.65 | NZD 3.77 | 12,978 |
| 2026-09-28 | NZD 3.84 | NZD 3.87 | NZD 3.68 | NZD 3.70 | 16,975 |
| 2026-09-25 | NZD 3.89 | NZD 3.92 | NZD 3.84 | NZD 3.84 | 17,868 |
| 2026-09-24 | NZD 4.01 | NZD 4.01 | NZD 3.83 | NZD 3.87 | 18,169 |
| 2026-09-23 | NZD 4.24 | NZD 4.29 | NZD 3.90 | NZD 4.02 | 13,553 |
| 2026-09-22 | NZD 4.24 | NZD 4.35 | NZD 4.22 | NZD 4.23 | 18,520 |
| 2026-09-21 | NZD 4.20 | NZD 4.25 | NZD 4.05 | NZD 4.23 | 11,367 |
| 2026-09-18 | NZD 4.30 | NZD 4.30 | NZD 4.09 | NZD 4.19 | 133,199 |
| 2026-09-17 | NZD 4.18 | NZD 4.31 | NZD 4.14 | NZD 4.30 | 24,999 |
| 2026-09-16 | NZD 4.14 | NZD 4.25 | NZD 4.13 | NZD 4.15 | 26,790 |
| 2026-09-15 | NZD 3.94 | NZD 4.17 | NZD 3.94 | NZD 4.17 | 16,066 |
| 2026-09-14 | NZD 3.90 | NZD 3.98 | NZD 3.90 | NZD 3.94 | 13,329 |
| 2026-09-11 | NZD 3.95 | NZD 3.97 | NZD 3.85 | NZD 3.90 | 22,136 |
| 2026-09-10 | NZD 4.02 | NZD 4.04 | NZD 3.95 | NZD 3.99 | 47,243 |
| 2026-09-09 | NZD 4.40 | NZD 4.48 | NZD 4.00 | NZD 4.00 | 22,709 |
| 2026-09-08 | NZD 4.54 | NZD 4.56 | NZD 4.31 | NZD 4.31 | 28,304 |
| 2026-09-07 | NZD 4.58 | NZD 4.60 | NZD 4.37 | NZD 4.54 | 28,069 |
| 2026-09-04 | NZD 4.43 | NZD 4.60 | NZD 4.43 | NZD 4.60 | 14,689 |
| 2026-09-03 | NZD 4.60 | NZD 4.66 | NZD 4.39 | NZD 4.43 | 35,026 |
| 2026-09-02 | NZD 4.70 | NZD 4.70 | NZD 4.48 | NZD 4.60 | 61,812 |
| 2026-09-01 | NZD 4.80 | NZD 4.88 | NZD 4.62 | NZD 4.67 | 12,835 |
| 2026-08-31 | NZD 4.59 | NZD 4.77 | NZD 4.59 | NZD 4.73 | 84,839 |
| 2026-08-28 | NZD 4.50 | NZD 4.60 | NZD 4.48 | NZD 4.59 | 14,775 |
| 2026-08-27 | NZD 4.40 | NZD 4.49 | NZD 4.38 | NZD 4.49 | 50,230 |
| 2026-08-26 | NZD 4.25 | NZD 4.40 | NZD 4.25 | NZD 4.40 | 132,807 |
| 2026-08-25 | NZD 4.15 | NZD 4.36 | NZD 4.12 | NZD 4.26 | 50,223 |
| 2026-08-24 | NZD 4.25 | NZD 4.25 | NZD 4.15 | NZD 4.15 | 103,033 |
| 2026-08-21 | NZD 4.20 | NZD 4.25 | NZD 4.14 | NZD 4.24 | 39,336 |
| 2026-08-20 | NZD 4.00 | NZD 4.26 | NZD 4.00 | NZD 4.15 | 460,779 |
| 2026-08-19 | NZD 4.00 | NZD 4.03 | NZD 3.95 | NZD 3.99 | 112,226 |
| 2026-08-18 | NZD 4.00 | NZD 4.00 | NZD 3.92 | NZD 3.95 | 574,552 |
| 2026-08-17 | NZD 3.80 | NZD 4.02 | NZD 3.80 | NZD 3.94 | 141,138 |
| 2026-08-14 | NZD 3.73 | NZD 3.90 | NZD 3.73 | NZD 3.85 | 29,678 |
| 2026-08-13 | NZD 3.80 | NZD 3.88 | NZD 3.70 | NZD 3.70 | 20,296 |
| 2026-08-12 | NZD 3.71 | NZD 3.92 | NZD 3.71 | NZD 3.80 | 23,571 |
| 2026-08-11 | NZD 3.71 | NZD 3.85 | NZD 3.70 | NZD 3.70 | 6,577 |
| 2026-08-10 | NZD 3.87 | NZD 3.87 | NZD 3.65 | NZD 3.65 | 20,431 |
| 2026-08-07 | NZD 3.90 | NZD 3.93 | NZD 3.80 | NZD 3.87 | 13,677 |
| 2026-08-06 | NZD 3.95 | NZD 3.98 | NZD 3.91 | NZD 3.95 | 17,294 |
| 2026-08-05 | NZD 3.85 | NZD 4.00 | NZD 3.82 | NZD 3.98 | 14,190 |
| 2026-08-04 | NZD 3.66 | NZD 3.86 | NZD 3.63 | NZD 3.85 | 31,036 |
| 2026-08-03 | NZD 3.61 | NZD 3.70 | NZD 3.61 | NZD 3.68 | 61,190 |
| 2026-07-31 | NZD 3.55 | NZD 3.68 | NZD 3.55 | NZD 3.61 | 32,985 |
| 2026-07-30 | NZD 3.53 | NZD 3.66 | NZD 3.52 | NZD 3.52 | 29,699 |
| 2026-07-29 | NZD 3.52 | NZD 3.61 | NZD 3.52 | NZD 3.53 | 21,633 |
| 2026-07-28 | NZD 3.70 | NZD 3.70 | NZD 3.55 | NZD 3.55 | 10,710 |
| 2026-07-27 | NZD 3.68 | NZD 3.68 | NZD 3.60 | NZD 3.64 | 7,315 |
| 2026-07-24 | NZD 3.47 | NZD 3.65 | NZD 3.47 | NZD 3.65 | 18,209 |
| 2026-07-23 | NZD 3.64 | NZD 3.67 | NZD 3.47 | NZD 3.47 | 186,108 |
| 2026-07-22 | NZD 3.75 | NZD 3.76 | NZD 3.66 | NZD 3.66 | 18,206 |
| 2026-07-21 | NZD 3.65 | NZD 3.75 | NZD 3.65 | NZD 3.75 | 14,193 |
| 2026-07-20 | NZD 3.74 | NZD 3.74 | NZD 3.65 | NZD 3.65 | 5,485 |
| 2026-07-17 | NZD 3.63 | NZD 3.78 | NZD 3.63 | NZD 3.74 | 10,185 |
| 2026-07-16 | NZD 3.65 | NZD 3.78 | NZD 3.63 | NZD 3.63 | 11,578 |
| 2026-07-15 | NZD 3.65 | NZD 3.70 | NZD 3.65 | NZD 3.65 | 9,921 |
| 2026-07-14 | NZD 3.66 | NZD 3.67 | NZD 3.63 | NZD 3.67 | 15,115 |
| 2026-07-13 | NZD 3.69 | NZD 3.70 | NZD 3.65 | NZD 3.65 | 9,657 |
| 2026-07-09 | NZD 3.65 | NZD 3.71 | NZD 3.58 | NZD 3.68 | 88,001 |
| 2026-07-08 | NZD 3.75 | NZD 3.75 | NZD 3.64 | NZD 3.64 | 38,412 |
| 2026-07-07 | NZD 3.76 | NZD 3.86 | NZD 3.74 | NZD 3.75 | 122,093 |
| 2026-07-06 | NZD 3.80 | NZD 3.82 | NZD 3.75 | NZD 3.75 | 66,285 |
| 2026-07-03 | NZD 3.95 | NZD 3.97 | NZD 3.78 | NZD 3.82 | 12,291 |
| 2026-07-02 | NZD 3.87 | NZD 3.95 | NZD 3.86 | NZD 3.95 | 5,954 |
| 2026-07-01 | NZD 3.85 | NZD 3.86 | NZD 3.79 | NZD 3.86 | 14,036 |
| 2026-06-30 | NZD 3.87 | NZD 3.89 | NZD 3.78 | NZD 3.89 | 115,227 |
| 2026-06-29 | NZD 3.78 | NZD 3.88 | NZD 3.76 | NZD 3.82 | 61,187 |
| 2026-06-26 | NZD 3.75 | NZD 3.76 | NZD 3.71 | NZD 3.76 | 12,353 |
| 2026-06-25 | NZD 3.74 | NZD 3.75 | NZD 3.72 | NZD 3.75 | 8,425 |
| 2026-06-24 | NZD 3.68 | NZD 3.75 | NZD 3.67 | NZD 3.75 | 16,979 |
| 2026-06-23 | NZD 3.69 | NZD 3.74 | NZD 3.68 | NZD 3.71 | 59,879 |
| 2026-06-22 | NZD 3.95 | NZD 3.95 | NZD 3.68 | NZD 3.68 | 22,186 |
| 2026-06-19 | NZD 3.84 | NZD 3.87 | NZD 3.81 | NZD 3.87 | 147,949 |
| 2026-06-18 | NZD 3.69 | NZD 3.83 | NZD 3.66 | NZD 3.83 | 208,979 |
| 2026-06-17 | NZD 3.75 | NZD 3.75 | NZD 3.68 | NZD 3.68 | 50,137 |
| 2026-06-16 | NZD 3.78 | NZD 3.85 | NZD 3.69 | NZD 3.74 | 40,706 |
| 2026-06-15 | NZD 3.68 | NZD 3.77 | NZD 3.68 | NZD 3.77 | 100,543 |
| 2026-06-12 | NZD 3.85 | NZD 3.88 | NZD 3.68 | NZD 3.68 | 42,220 |
| 2026-06-11 | NZD 3.85 | NZD 3.88 | NZD 3.71 | NZD 3.82 | 42,047 |
| 2026-06-10 | NZD 3.97 | NZD 3.98 | NZD 3.78 | NZD 3.85 | 39,709 |
| 2026-06-09 | NZD 4.05 | NZD 4.05 | NZD 3.90 | NZD 3.97 | 194,940 |
| 2026-06-08 | NZD 4.02 | NZD 4.02 | NZD 3.97 | NZD 3.98 | 4,808 |
| 2026-06-05 | NZD 4.10 | NZD 4.10 | NZD 4.00 | NZD 4.02 | 17,996 |
| 2026-06-04 | NZD 4.04 | NZD 4.19 | NZD 4.01 | NZD 4.10 | 47,672 |
| 2026-06-03 | NZD 3.96 | NZD 4.13 | NZD 3.96 | NZD 4.03 | 21,373 |
| 2026-06-02 | NZD 3.61 | NZD 4.06 | NZD 3.60 | NZD 3.96 | 152,354 |
| 2026-05-29 | NZD 3.60 | NZD 3.72 | NZD 3.57 | NZD 3.67 | 334,640 |
| 2026-05-28 | NZD 3.80 | NZD 3.83 | NZD 3.65 | NZD 3.65 | 54,865 |
| 2026-05-27 | NZD 3.83 | NZD 3.89 | NZD 3.71 | NZD 3.71 | 38,882 |
| 2026-05-26 | NZD 3.76 | NZD 3.93 | NZD 3.76 | NZD 3.83 | 14,119 |
| 2026-05-25 | NZD 4.00 | NZD 4.00 | NZD 3.71 | NZD 3.71 | 61,425 |
| 2026-05-22 | NZD 3.99 | NZD 4.10 | NZD 3.91 | NZD 4.00 | 42,515 |
| 2026-05-21 | NZD 4.00 | NZD 4.06 | NZD 3.95 | NZD 3.98 | 154,879 |
| 2026-05-20 | NZD 4.33 | NZD 4.40 | NZD 4.02 | NZD 4.02 | 60,587 |
| 2026-05-19 | NZD 3.95 | NZD 4.35 | NZD 3.95 | NZD 4.25 | 47,822 |
| 2026-05-18 | NZD 4.17 | NZD 4.25 | NZD 3.95 | NZD 3.95 | 57,481 |
| 2026-05-15 | NZD 3.95 | NZD 4.13 | NZD 3.95 | NZD 4.10 | 8,571 |
| 2026-05-14 | NZD 4.00 | NZD 4.04 | NZD 3.92 | NZD 3.92 | 9,487 |
| 2026-05-13 | NZD 4.20 | NZD 4.20 | NZD 3.97 | NZD 4.00 | 36,107 |
| 2026-05-12 | NZD 4.03 | NZD 4.17 | NZD 3.96 | NZD 4.13 | 43,450 |
| 2026-05-11 | NZD 4.20 | NZD 4.20 | NZD 4.04 | NZD 4.09 | 36,644 |
| 2026-05-08 | NZD 3.98 | NZD 4.10 | NZD 3.77 | NZD 4.10 | 406,133 |
| 2026-05-07 | NZD 3.75 | NZD 4.14 | NZD 3.75 | NZD 3.95 | 908,970 |
| 2026-05-06 | NZD 3.99 | NZD 4.05 | NZD 3.60 | NZD 3.68 | 177,233 |
| 2026-05-05 | NZD 5.18 | NZD 5.18 | NZD 3.90 | NZD 3.94 | 350,896 |
| 2026-05-04 | NZD 5.96 | NZD 6.03 | NZD 5.95 | NZD 6.03 | 30,548 |
| 2026-05-01 | NZD 6.04 | NZD 6.06 | NZD 5.92 | NZD 5.95 | 99,383 |
| 2026-04-30 | NZD 5.96 | NZD 6.03 | NZD 5.94 | NZD 6.03 | 11,177 |
| 2026-04-29 | NZD 5.96 | NZD 5.96 | NZD 5.80 | NZD 5.95 | 13,145 |
| 2026-04-28 | NZD 5.80 | NZD 5.97 | NZD 5.80 | NZD 5.97 | 37,935 |
| 2026-04-24 | NZD 6.35 | NZD 6.35 | NZD 5.80 | NZD 5.80 | 8,598 |
| 2026-04-23 | NZD 6.19 | NZD 6.35 | NZD 5.93 | NZD 6.35 | 11,970 |
| 2026-04-22 | NZD 6.11 | NZD 6.20 | NZD 6.11 | NZD 6.20 | 1,843 |
| 2026-04-21 | NZD 6.03 | NZD 6.18 | NZD 6.03 | NZD 6.11 | 2,642 |
| 2026-04-20 | NZD 5.79 | NZD 6.12 | NZD 5.79 | NZD 6.03 | 167,586 |
| 2026-04-17 | NZD 6.00 | NZD 6.00 | NZD 5.82 | NZD 5.90 | 128,477 |
| 2026-04-16 | NZD 6.20 | NZD 6.20 | NZD 6.05 | NZD 6.05 | 12,712 |
| 2026-04-15 | NZD 6.22 | NZD 6.27 | NZD 6.22 | NZD 6.27 | 13,770 |
| 2026-04-14 | NZD 6.35 | NZD 6.35 | NZD 6.10 | NZD 6.22 | 51,632 |
| 2026-04-13 | NZD 6.19 | NZD 6.37 | NZD 6.19 | NZD 6.35 | 21,970 |
| 2026-04-10 | NZD 6.50 | NZD 6.50 | NZD 6.20 | NZD 6.20 | 24,118 |
| 2026-04-09 | NZD 6.70 | NZD 6.72 | NZD 6.36 | NZD 6.50 | 22,181 |
| 2026-04-08 | NZD 6.49 | NZD 6.81 | NZD 6.49 | NZD 6.70 | 60,962 |
| 2026-04-07 | NZD 6.65 | NZD 6.73 | NZD 6.40 | NZD 6.50 | 24,001 |
| 2026-04-02 | NZD 6.78 | NZD 6.78 | NZD 6.41 | NZD 6.57 | 14,091 |
| 2026-04-01 | NZD 6.62 | NZD 7.00 | NZD 6.62 | NZD 6.78 | 43,869 |
| 2026-03-31 | NZD 6.64 | NZD 6.66 | NZD 6.53 | NZD 6.62 | 161,523 |
| 2026-03-30 | NZD 6.70 | NZD 6.72 | NZD 6.50 | NZD 6.64 | 11,069 |
| 2026-03-27 | NZD 7.09 | NZD 7.09 | NZD 6.75 | NZD 6.75 | 87,021 |
| 2026-03-26 | NZD 7.02 | NZD 7.16 | NZD 7.02 | NZD 7.11 | 5,596 |
| 2026-03-25 | NZD 6.87 | NZD 7.02 | NZD 6.85 | NZD 7.02 | 6,585 |
| 2026-03-24 | NZD 7.35 | NZD 7.35 | NZD 6.84 | NZD 6.87 | 18,158 |
| 2026-03-23 | NZD 7.40 | NZD 7.40 | NZD 6.75 | NZD 7.40 | 19,666 |
| 2026-03-20 | NZD 7.10 | NZD 7.45 | NZD 7.10 | NZD 7.45 | 256,993 |
| 2026-03-19 | NZD 7.51 | NZD 7.57 | NZD 7.04 | NZD 7.12 | 27,223 |
| 2026-03-18 | NZD 7.59 | NZD 7.61 | NZD 7.48 | NZD 7.50 | 4,378 |
| 2026-03-17 | NZD 7.50 | NZD 7.70 | NZD 7.47 | NZD 7.59 | 24,900 |
| 2026-03-16 | NZD 7.59 | NZD 7.70 | NZD 7.53 | NZD 7.55 | 87,366 |
| 2026-03-13 | NZD 7.75 | NZD 7.75 | NZD 7.60 | NZD 7.60 | 10,422 |
| 2026-03-12 | NZD 8.00 | NZD 8.00 | NZD 7.71 | NZD 7.75 | 3,003 |
| 2026-03-11 | NZD 8.00 | NZD 8.00 | NZD 7.85 | NZD 8.00 | 16,546 |
| 2026-03-10 | NZD 7.84 | NZD 8.05 | NZD 7.76 | NZD 7.88 | 27,539 |
| 2026-03-09 | NZD 8.15 | NZD 8.15 | NZD 8.15 | NZD 8.15 | 0 |
| 2026-03-06 | NZD 7.93 | NZD 8.15 | NZD 7.90 | NZD 8.15 | 18,670 |
| 2026-03-05 | NZD 7.50 | NZD 8.03 | NZD 7.44 | NZD 7.95 | 27,250 |
| 2026-03-04 | NZD 7.80 | NZD 7.87 | NZD 7.63 | NZD 7.63 | 14,295 |
| 2026-03-03 | NZD 8.00 | NZD 8.02 | NZD 7.80 | NZD 7.80 | 16,385 |
| 2026-03-02 | NZD 8.30 | NZD 8.30 | NZD 8.00 | NZD 8.01 | 17,019 |
| 2026-02-27 | NZD 8.20 | NZD 8.32 | NZD 8.19 | NZD 8.30 | 28,403 |
| 2026-02-26 | NZD 7.60 | NZD 8.18 | NZD 7.60 | NZD 8.18 | 48,861 |
| 2026-02-25 | NZD 7.18 | NZD 7.62 | NZD 7.18 | NZD 7.60 | 17,100 |
| 2026-02-24 | NZD 7.27 | NZD 7.40 | NZD 7.20 | NZD 7.20 | 15,726 |
| 2026-02-23 | NZD 7.20 | NZD 7.38 | NZD 7.08 | NZD 7.27 | 27,755 |
| 2026-02-20 | NZD 7.50 | NZD 7.50 | NZD 7.20 | NZD 7.20 | 45,528 |
| 2026-02-19 | NZD 7.49 | NZD 7.50 | NZD 7.40 | NZD 7.50 | 16,810 |
| 2026-02-18 | NZD 7.03 | NZD 7.43 | NZD 7.03 | NZD 7.43 | 50,833 |
| 2026-02-17 | NZD 6.80 | NZD 7.07 | NZD 6.80 | NZD 7.03 | 60,499 |
| 2026-02-16 | NZD 6.75 | NZD 7.00 | NZD 6.71 | NZD 6.85 | 38,821 |
| 2026-02-13 | NZD 7.12 | NZD 7.12 | NZD 6.72 | NZD 6.78 | 450,133 |
| 2026-02-12 | NZD 7.28 | NZD 7.30 | NZD 7.03 | NZD 7.20 | 31,739 |
| 2026-02-11 | NZD 7.24 | NZD 7.30 | NZD 7.09 | NZD 7.30 | 102,766 |
| 2026-02-10 | NZD 7.24 | NZD 7.26 | NZD 7.12 | NZD 7.24 | 23,631 |
| 2026-02-09 | NZD 7.00 | NZD 7.21 | NZD 7.00 | NZD 7.24 | 30,760 |
| 2026-02-05 | NZD 6.93 | NZD 7.14 | NZD 6.93 | NZD 7.00 | 93,920 |
| 2026-02-04 | NZD 7.38 | NZD 7.38 | NZD 6.78 | NZD 6.91 | 647,179 |
| 2026-02-03 | NZD 7.28 | NZD 7.45 | NZD 7.27 | NZD 7.40 | 8,929 |
| 2026-02-02 | NZD 7.64 | NZD 7.65 | NZD 7.29 | NZD 7.29 | 10,869 |
| 2026-01-30 | NZD 7.68 | NZD 7.68 | NZD 7.51 | NZD 7.63 | 13,277 |
| 2026-01-29 | NZD 7.84 | NZD 7.88 | NZD 7.70 | NZD 7.70 | 6,725 |
| 2026-01-28 | NZD 7.85 | NZD 8.05 | NZD 7.72 | NZD 7.85 | 16,211 |
| 2026-01-27 | NZD 8.00 | NZD 8.17 | NZD 7.85 | NZD 7.85 | 48,015 |
| 2026-01-26 | NZD 8.00 | NZD 8.09 | NZD 8.00 | NZD 8.00 | 2,875 |
| 2026-01-23 | NZD 8.03 | NZD 8.05 | NZD 8.00 | NZD 8.00 | 85,741 |
| 2026-01-22 | NZD 8.05 | NZD 8.06 | NZD 7.97 | NZD 8.00 | 40,932 |
| 2026-01-21 | NZD 8.00 | NZD 8.22 | NZD 7.97 | NZD 8.22 | 33,383 |
| 2026-01-20 | NZD 8.24 | NZD 8.24 | NZD 8.00 | NZD 8.00 | 18,676 |
| 2026-01-19 | NZD 8.46 | NZD 8.46 | NZD 8.20 | NZD 8.23 | 56,834 |
| 2026-01-16 | NZD 8.36 | NZD 8.50 | NZD 8.29 | NZD 8.46 | 41,564 |
| 2026-01-15 | NZD 8.46 | NZD 8.46 | NZD 8.26 | NZD 8.27 | 18,420 |
| 2026-01-14 | NZD 8.56 | NZD 8.57 | NZD 8.35 | NZD 8.42 | 4,245 |
| 2026-01-13 | NZD 8.55 | NZD 8.66 | NZD 8.40 | NZD 8.52 | 16,475 |
| 2026-01-12 | NZD 8.40 | NZD 8.70 | NZD 8.40 | NZD 8.67 | 8,128 |
| 2026-01-09 | NZD 8.60 | NZD 8.64 | NZD 8.38 | NZD 8.40 | 9,965 |
| 2026-01-08 | NZD 8.69 | NZD 8.75 | NZD 8.60 | NZD 8.70 | 62,710 |
| 2026-01-07 | NZD 8.70 | NZD 8.81 | NZD 8.70 | NZD 8.70 | 10,918 |
| 2026-01-06 | NZD 8.45 | NZD 8.59 | NZD 8.45 | NZD 8.59 | 5,049 |
| 2026-01-05 | NZD 8.42 | NZD 8.51 | NZD 8.42 | NZD 8.45 | 2,781 |
| 2025-12-31 | NZD 8.47 | NZD 8.50 | NZD 8.41 | NZD 8.42 | 53,751 |
| 2025-12-30 | NZD 8.63 | NZD 8.64 | NZD 8.43 | NZD 8.47 | 41,797 |
| 2025-12-29 | NZD 8.39 | NZD 8.68 | NZD 8.39 | NZD 8.63 | 12,242 |
| 2025-12-24 | NZD 8.38 | NZD 8.38 | NZD 8.38 | NZD 8.38 | 3,629 |
| 2025-12-23 | NZD 8.45 | NZD 8.46 | NZD 8.35 | NZD 8.36 | 40,221 |
| 2025-12-22 | NZD 8.35 | NZD 8.54 | NZD 8.34 | NZD 8.45 | 36,174 |
| 2025-12-19 | NZD 8.46 | NZD 8.65 | NZD 8.35 | NZD 8.35 | 241,017 |
| 2025-12-18 | NZD 8.55 | NZD 8.57 | NZD 8.40 | NZD 8.45 | 30,198 |
| 2025-12-17 | NZD 8.46 | NZD 9.04 | NZD 8.46 | NZD 8.55 | 12,711 |
| 2025-12-16 | NZD 8.80 | NZD 8.80 | NZD 8.42 | NZD 8.48 | 128,231 |
| 2025-12-15 | NZD 9.10 | NZD 9.10 | NZD 8.75 | NZD 8.79 | 35,204 |
| 2025-12-12 | NZD 9.25 | NZD 9.30 | NZD 9.11 | NZD 9.15 | 27,191 |
| 2025-12-11 | NZD 9.40 | NZD 9.54 | NZD 9.23 | NZD 9.23 | 33,217 |
| 2025-12-10 | NZD 9.59 | NZD 9.60 | NZD 9.23 | NZD 9.40 | 2,053,986 |
| 2025-12-09 | NZD 9.20 | NZD 9.65 | NZD 9.16 | NZD 9.58 | 46,263 |
| 2025-12-08 | NZD 9.37 | NZD 9.45 | NZD 9.20 | NZD 9.20 | 16,638 |
| 2025-12-05 | NZD 9.95 | NZD 9.95 | NZD 9.40 | NZD 9.40 | 81,757 |
| 2025-12-04 | NZD 10.29 | NZD 10.29 | NZD 9.88 | NZD 9.99 | 14,569 |
| 2025-12-03 | NZD 10.00 | NZD 10.33 | NZD 9.90 | NZD 10.30 | 37,403 |
| 2025-12-02 | NZD 10.55 | NZD 10.57 | NZD 10.15 | NZD 10.15 | 425,905 |
| 2025-12-01 | NZD 10.67 | NZD 11.21 | NZD 10.55 | NZD 10.55 | 139,632 |
| 2025-11-28 | NZD 10.38 | NZD 10.86 | NZD 10.37 | NZD 10.75 | 205,583 |
| 2025-11-27 | NZD 10.34 | NZD 10.51 | NZD 10.25 | NZD 10.39 | 125,449 |
| 2025-11-26 | NZD 9.65 | NZD 10.35 | NZD 9.65 | NZD 10.35 | 81,820 |
| 2025-11-25 | NZD 9.28 | NZD 9.77 | NZD 9.27 | NZD 9.61 | 455,501 |
| 2025-11-24 | NZD 7.98 | NZD 9.43 | NZD 7.98 | NZD 9.28 | 242,965 |
| 2025-11-21 | NZD 7.27 | NZD 7.91 | NZD 7.27 | NZD 7.85 | 545,126 |
| 2025-11-20 | NZD 7.60 | NZD 7.71 | NZD 7.42 | NZD 7.50 | 46,505 |
| 2025-11-19 | NZD 7.39 | NZD 7.57 | NZD 7.27 | NZD 7.54 | 50,091 |
| 2025-11-18 | NZD 7.47 | NZD 7.60 | NZD 7.28 | NZD 7.47 | 30,929 |
| 2025-11-17 | NZD 8.05 | NZD 8.06 | NZD 7.49 | NZD 7.69 | 28,794 |
| 2025-11-14 | NZD 8.25 | NZD 8.29 | NZD 8.07 | NZD 8.07 | 41,370 |
| 2025-11-13 | NZD 8.54 | NZD 8.60 | NZD 8.40 | NZD 8.47 | 289,519 |
| 2025-11-12 | NZD 8.86 | NZD 8.86 | NZD 8.64 | NZD 8.75 | 95,943 |
| 2025-11-11 | NZD 8.80 | NZD 8.90 | NZD 8.69 | NZD 8.87 | 10,948 |
| 2025-11-10 | NZD 8.60 | NZD 8.92 | NZD 8.54 | NZD 8.88 | 31,396 |
| 2025-11-07 | NZD 8.87 | NZD 8.87 | NZD 8.61 | NZD 8.61 | 26,168 |
| 2025-11-06 | NZD 8.80 | NZD 8.90 | NZD 8.62 | NZD 8.67 | 50,335 |
| 2025-11-05 | NZD 8.88 | NZD 8.95 | NZD 8.84 | NZD 8.90 | 36,625 |
| 2025-11-04 | NZD 9.03 | NZD 9.03 | NZD 8.88 | NZD 8.88 | 17,894 |
| 2025-11-03 | NZD 9.14 | NZD 9.14 | NZD 8.95 | NZD 8.95 | 22,234 |
| 2025-10-31 | NZD 9.02 | NZD 9.19 | NZD 9.02 | NZD 9.15 | 16,495 |
| 2025-10-30 | NZD 9.00 | NZD 9.43 | NZD 9.00 | NZD 9.22 | 15,270 |
| 2025-10-29 | NZD 9.35 | NZD 9.35 | NZD 9.10 | NZD 9.11 | 6,728 |
| 2025-10-28 | NZD 8.75 | NZD 9.32 | NZD 8.75 | NZD 9.32 | 203,222 |
| 2025-10-24 | NZD 8.74 | NZD 9.00 | NZD 8.60 | NZD 8.93 | 390,298 |
| 2025-10-23 | NZD 8.74 | NZD 8.86 | NZD 8.58 | NZD 8.80 | 53,941 |
| 2025-10-22 | NZD 9.39 | NZD 9.39 | NZD 8.88 | NZD 8.90 | 1,042,529 |
| 2025-10-21 | NZD 9.50 | NZD 9.50 | NZD 9.14 | NZD 9.39 | 582,203 |
| 2025-10-20 | NZD 9.06 | NZD 9.43 | NZD 9.06 | NZD 9.43 | 24,406 |
| 2025-10-17 | NZD 9.11 | NZD 9.20 | NZD 9.00 | NZD 9.10 | 43,953 |
| 2025-10-16 | NZD 9.14 | NZD 9.20 | NZD 9.10 | NZD 9.17 | 26,400 |
| 2025-10-15 | NZD 9.06 | NZD 9.17 | NZD 9.02 | NZD 9.14 | 105,798 |